16,800$
-1,06%
Echtzeit-Aktienkurs Pitney-Bowes Inc.
Bid:
Ask:
Aktienkurse zur Pitney-Bowes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,93 | 17,04 | 16,75 | 16,80 | -1,06% | 1.236.260,00 |
| 08.10.2026 | 16,45 | 17,00 | 16,45 | 16,98 | 3,03% | 1.530.130,00 |
| 07.10.2026 | 16,36 | 16,57 | 16,29 | 16,48 | -0,48% | 1.411.724,00 |
| 06.10.2026 | 16,82 | 16,85 | 16,44 | 16,56 | -1,49% | 1.232.914,00 |
| 05.10.2026 | 16,76 | 16,99 | 16,64 | 16,81 | 0,30% | 1.437.544,00 |
| 02.10.2026 | 16,72 | 16,99 | 16,59 | 16,76 | 0,90% | 1.317.711,00 |
| 01.10.2026 | 16,46 | 16,63 | 15,89 | 16,61 | 1,78% | 3.315.010,00 |
| 30.09.2026 | 16,30 | 16,79 | 16,30 | 16,32 | 0,18% | 2.470.295,00 |
| 29.09.2026 | 16,39 | 16,86 | 16,03 | 16,29 | -0,55% | 1.557.492,00 |
| 28.09.2026 | 16,33 | 16,51 | 16,20 | 16,38 | 0,00% | 900.249,00 |
| 25.09.2026 | 16,40 | 16,48 | 16,21 | 16,38 | 0,12% | 830.570,00 |
| 24.09.2026 | 16,29 | 16,42 | 16,15 | 16,36 | 0,55% | 957.011,00 |
| 23.09.2026 | 16,56 | 16,56 | 16,24 | 16,27 | -1,87% | 1.509.256,00 |
| 22.09.2026 | 16,67 | 16,76 | 16,42 | 16,58 | 0,24% | 1.382.909,00 |
| 21.09.2026 | 16,76 | 17,10 | 16,40 | 16,54 | -1,84% | 1.691.558,00 |
| 18.09.2026 | 17,21 | 17,37 | 16,77 | 16,85 | -2,71% | 4.787.159,00 |
| 17.09.2026 | 17,37 | 17,47 | 17,16 | 17,32 | 0,06% | 1.572.768,00 |
| 16.09.2026 | 17,28 | 17,47 | 17,12 | 17,31 | -0,06% | 1.936.712,00 |
| 15.09.2026 | 17,25 | 17,46 | 17,03 | 17,32 | -0,06% | 2.027.528,00 |
| 14.09.2026 | 17,09 | 17,50 | 16,69 | 17,33 | 1,58% | 1.664.652,00 |
| 11.09.2026 | 17,14 | 17,24 | 16,93 | 17,06 | 0,53% | 1.202.448,00 |
| 10.09.2026 | 16,90 | 17,06 | 16,68 | 16,97 | -1,16% | 1.369.002,00 |
| 09.09.2026 | 16,96 | 17,31 | 16,86 | 17,17 | 1,06% | 1.730.063,00 |
| 08.09.2026 | 17,06 | 17,22 | 16,90 | 16,99 | -2,36% | 2.073.655,00 |
| 04.09.2026 | 17,49 | 17,49 | 17,08 | 17,40 | -1,02% | 1.388.792,00 |
| 03.09.2026 | 17,49 | 17,59 | 17,35 | 17,58 | 1,03% | 880.596,00 |
| 02.09.2026 | 17,12 | 17,72 | 17,11 | 17,40 | 1,69% | 1.417.574,00 |
| 01.09.2026 | 16,80 | 17,69 | 16,80 | 17,11 | -0,12% | 2.087.235,00 |
| 31.08.2026 | 17,23 | 17,26 | 17,03 | 17,13 | -0,46% | 1.176.374,00 |
| 28.08.2026 | 17,33 | 17,42 | 17,08 | 17,21 | -0,35% | 1.134.283,00 |
| 27.08.2026 | 17,07 | 17,43 | 17,05 | 17,27 | 1,53% | 1.251.119,00 |
| 26.08.2026 | 17,07 | 17,16 | 16,92 | 17,01 | -0,41% | 1.145.467,00 |
| 25.08.2026 | 16,66 | 17,09 | 16,66 | 17,08 | 3,33% | 1.457.460,00 |
| 24.08.2026 | 16,23 | 16,69 | 16,23 | 16,53 | 0,30% | 1.758.312,00 |
| 21.08.2026 | 16,24 | 16,48 | 15,99 | 16,48 | 1,92% | 1.890.602,00 |
| 20.08.2026 | 16,10 | 16,50 | 16,05 | 16,17 | 0,50% | 1.055.098,00 |
| 19.08.2026 | 16,25 | 16,28 | 16,08 | 16,09 | -0,49% | 955.040,00 |
| 18.08.2026 | 16,24 | 16,40 | 16,12 | 16,17 | 0,94% | 953.296,00 |
| 17.08.2026 | 16,39 | 16,44 | 15,99 | 16,02 | -2,44% | 1.384.195,00 |
| 14.08.2026 | 16,73 | 16,73 | 16,39 | 16,42 | -1,38% | 947.590,00 |
| 13.08.2026 | 16,86 | 16,98 | 16,63 | 16,65 | 0,30% | 1.334.748,00 |
| 12.08.2026 | 16,74 | 16,81 | 16,37 | 16,60 | 0,36% | 1.221.865,00 |
| 11.08.2026 | 17,09 | 17,23 | 16,54 | 16,54 | -2,53% | 1.586.575,00 |
| 10.08.2026 | 17,22 | 17,41 | 16,90 | 16,97 | -2,58% | 1.653.491,00 |
| 07.08.2026 | 17,93 | 18,10 | 17,35 | 17,42 | -2,95% | 1.405.066,00 |
| 06.08.2026 | 18,30 | 18,46 | 17,81 | 17,95 | -1,91% | 1.542.952,00 |
| 05.08.2026 | 18,10 | 18,82 | 18,00 | 18,30 | -0,49% | 2.350.128,00 |
| 04.08.2026 | 18,28 | 18,62 | 18,15 | 18,39 | 1,77% | 2.054.270,00 |
| 03.08.2026 | 17,94 | 18,33 | 16,79 | 18,07 | 3,08% | 3.079.253,00 |
| 31.07.2026 | 17,85 | 18,01 | 16,95 | 17,53 | -3,36% | 3.057.622,00 |
| 30.07.2026 | 18,44 | 19,07 | 17,71 | 18,14 | 2,72% | 3.293.586,00 |
| 29.07.2026 | 17,83 | 18,08 | 17,63 | 17,66 | -0,95% | 1.671.071,00 |
| 28.07.2026 | 18,25 | 18,35 | 17,79 | 17,83 | -1,76% | 1.052.460,00 |
| 27.07.2026 | 18,02 | 18,42 | 18,02 | 18,15 | 1,51% | 1.080.738,00 |
| 24.07.2026 | 17,92 | 18,06 | 17,76 | 17,88 | 0,17% | 1.143.876,00 |
| 23.07.2026 | 17,91 | 17,94 | 17,56 | 17,85 | -0,78% | 1.244.595,00 |
| 22.07.2026 | 18,48 | 18,54 | 17,91 | 17,99 | -2,55% | 1.175.839,00 |
| 21.07.2026 | 18,62 | 18,77 | 18,18 | 18,46 | -0,27% | 1.619.961,00 |
| 20.07.2026 | 18,55 | 18,65 | 18,34 | 18,51 | 0,00% | 890.697,00 |
| 17.07.2026 | 18,40 | 18,63 | 18,25 | 18,51 | 0,00% | 1.289.664,00 |
| 16.07.2026 | 18,28 | 18,52 | 18,15 | 18,51 | 1,76% | 1.779.556,00 |
| 15.07.2026 | 17,79 | 18,61 | 17,76 | 18,19 | 2,36% | 1.700.888,00 |
| 14.07.2026 | 18,09 | 18,20 | 17,71 | 17,77 | -1,99% | 1.346.073,00 |
| 13.07.2026 | 18,29 | 18,43 | 17,95 | 18,13 | -1,09% | 2.245.411,00 |
| 10.07.2026 | 17,98 | 18,62 | 17,82 | 18,33 | 3,56% | 2.632.556,00 |
| 09.07.2026 | 17,43 | 17,71 | 17,29 | 17,70 | 2,25% | 1.906.474,00 |
| 08.07.2026 | 16,84 | 17,32 | 16,58 | 17,31 | 1,58% | 2.220.277,00 |
| 07.07.2026 | 16,87 | 17,38 | 16,72 | 17,04 | 1,43% | 2.488.253,00 |
| 06.07.2026 | 16,82 | 17,00 | 16,68 | 16,80 | -0,12% | 2.119.759,00 |
| 02.07.2026 | 17,65 | 17,73 | 16,59 | 16,82 | -4,21% | 2.879.348,00 |
| 01.07.2026 | 17,48 | 18,05 | 17,48 | 17,56 | 0,23% | 2.154.659,00 |
| 30.06.2026 | 17,96 | 18,08 | 17,37 | 17,52 | -2,23% | 3.102.833,00 |
| 29.06.2026 | 18,00 | 18,25 | 17,52 | 17,92 | -1,10% | 3.213.844,00 |
| 26.06.2026 | 17,52 | 18,12 | 17,17 | 18,12 | 3,54% | 6.722.167,00 |
| 25.06.2026 | 17,53 | 17,66 | 17,25 | 17,50 | 0,75% | 2.083.217,00 |
| 24.06.2026 | 17,12 | 17,52 | 17,10 | 17,37 | 1,88% | 1.908.695,00 |
| 23.06.2026 | 17,09 | 17,28 | 16,80 | 17,05 | -0,53% | 2.230.881,00 |
| 22.06.2026 | 17,55 | 18,10 | 17,08 | 17,14 | -2,06% | 3.202.364,00 |
| 18.06.2026 | 17,31 | 17,68 | 17,28 | 17,50 | 0,69% | 8.012.504,00 |
| 17.06.2026 | 17,50 | 17,77 | 17,27 | 17,38 | -0,80% | 2.360.591,00 |
| 16.06.2026 | 17,35 | 17,57 | 17,33 | 17,52 | 1,62% | 3.341.180,00 |
| 15.06.2026 | 16,98 | 17,53 | 16,92 | 17,24 | -0,46% | 3.050.379,00 |
| 12.06.2026 | 17,14 | 17,59 | 17,04 | 17,32 | 1,05% | 2.984.749,00 |
| 11.06.2026 | 16,90 | 17,23 | 16,73 | 17,14 | 1,36% | 1.858.544,00 |
| 10.06.2026 | 16,73 | 17,13 | 16,44 | 16,91 | 0,77% | 2.357.001,00 |
| 09.06.2026 | 16,80 | 16,87 | 16,16 | 16,78 | -0,94% | 3.460.253,00 |
| 08.06.2026 | 16,71 | 16,95 | 16,63 | 16,94 | 0,47% | 2.868.553,00 |
| 05.06.2026 | 16,93 | 17,13 | 16,78 | 16,86 | 0,72% | 2.725.497,00 |
| 04.06.2026 | 16,48 | 16,95 | 16,29 | 16,74 | 1,45% | 1.844.967,00 |
| 03.06.2026 | 16,46 | 16,50 | 16,10 | 16,50 | -1,32% | 2.352.374,00 |
| 02.06.2026 | 16,78 | 16,81 | 16,46 | 16,72 | -1,18% | 2.560.621,00 |
| 01.06.2026 | 16,26 | 17,09 | 16,11 | 16,92 | 5,09% | 4.656.620,00 |
| 29.05.2026 | 15,82 | 16,19 | 15,69 | 16,10 | 1,90% | 2.820.456,00 |
| 28.05.2026 | 15,68 | 15,92 | 15,51 | 15,80 | 1,22% | 1.743.376,00 |
| 27.05.2026 | 15,61 | 15,83 | 15,51 | 15,61 | 0,64% | 1.799.269,00 |
| 26.05.2026 | 15,25 | 15,55 | 15,25 | 15,51 | 1,70% | 2.372.755,00 |
| 22.05.2026 | 15,48 | 15,66 | 15,24 | 15,25 | -1,61% | 2.141.400,00 |
| 21.05.2026 | 15,32 | 15,52 | 15,09 | 15,50 | 1,31% | 1.930.569,00 |
| 20.05.2026 | 15,69 | 15,73 | 15,29 | 15,30 | -1,99% | 1.935.908,00 |
| 19.05.2026 | 16,37 | 16,41 | 15,60 | 15,61 | -5,16% | 3.131.950,00 |